KissMeData/084680/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195300	993034195	1561	1561	1561	1561	11535
3	20241112	195200	993034195	1561	1561	1561	1561	0
4	20241112	195100	993034195	1561	1561	1561	1561	0
5	20241112	195000	993034195	1561	1561	1561	1561	0
6	20241112	194900	993034195	1561	1561	1561	1561	0
7	20241112	194800	993034195	1561	1561	1561	1561	0
8	20241112	194700	993034195	1561	1561	1561	1561	0
9	20241112	194600	993034195	1561	1561	1561	1561	0
10	20241112	194500	993034195	1561	1561	1561	1561	0
11	20241112	194400	993034195	1561	1561	1561	1561	0
12	20241112	194300	993034195	1561	1561	1561	1561	0
13	20241112	194200	993034195	1561	1561	1561	1561	0
14	20241112	194100	993034195	1561	1561	1561	1561	0
15	20241112	194000	993034195	1561	1561	1561	1561	0
16	20241112	193900	993034195	1561	1561	1561	1561	0
17	20241112	193800	993034195	1561	1561	1561	1561	0
18	20241112	193700	993034195	1561	1561	1561	1561	0
19	20241112	193600	993034195	1561	1561	1561	1561	0
20	20241112	193500	993034195	1561	1561	1561	1561	0
21	20241112	193400	993034195	1561	1561	1561	1561	0
22	20241112	193300	993034195	1561	1561	1561	1561	0
23	20241112	193200	993034195	1561	1561	1561	1561	0
24	20241112	193100	993034195	1561	1561	1561	1561	0
25	20241112	193000	993034195	1561	1561	1561	1561	0
26	20241112	192900	993034195	1561	1561	1561	1561	0
27	20241112	192800	993034195	1561	1561	1561	1561	0
28	20241112	192700	993034195	1561	1561	1561	1561	0
29	20241112	192600	993034195	1561	1561	1561	1561	0
30	20241112	192500	993034195	1561	1561	1561	1561	0
31	20241112	192400	993034195	1561	1561	1561	1561	0
32	20241112	192300	993034195	1561	1561	1561	1561	11535
33	20241112	192200	993034195	1561	1561	1561	1561	0
34	20241112	192100	993034195	1561	1561	1561	1561	0
35	20241112	192000	993034195	1561	1561	1561	1561	0
36	20241112	191900	993034195	1561	1561	1561	1561	0
37	20241112	191800	993034195	1561	1561	1561	1561	0
38	20241112	191700	993034195	1561	1561	1561	1561	0
39	20241112	191600	993034195	1561	1561	1561	1561	0
40	20241112	191500	993034195	1561	1561	1561	1561	0
41	20241112	191400	993034195	1561	1561	1561	1561	0
42	20241112	191300	993034195	1561	1561	1561	1561	0
43	20241112	191200	993034195	1561	1561	1561	1561	0
44	20241112	191100	993034195	1561	1561	1561	1561	0
45	20241112	191000	993034195	1561	1561	1561	1561	0
46	20241112	190900	993034195	1561	1561	1561	1561	0
47	20241112	190800	993034195	1561	1561	1561	1561	0
48	20241112	190700	993034195	1561	1561	1561	1561	0
49	20241112	190600	993034195	1561	1561	1561	1561	0
50	20241112	190500	993034195	1561	1561	1561	1561	0
51	20241112	190400	993034195	1561	1561	1561	1561	0
52	20241112	190300	993034195	1561	1561	1561	1561	0
53	20241112	190200	993034195	1561	1561	1561	1561	0
54	20241112	190100	993034195	1561	1561	1561	1561	0
55	20241112	190000	993034195	1561	1561	1561	1561	0
56	20241112	185900	993034195	1561	1561	1561	1561	0
57	20241112	185800	993034195	1561	1561	1561	1561	0
58	20241112	185700	993034195	1561	1561	1561	1561	0
59	20241112	185600	993034195	1561	1561	1561	1561	0
60	20241112	185500	993034195	1561	1561	1561	1561	0
61	20241112	185400	993034195	1561	1561	1561	1561	0
62	20241112	185300	993034195	1561	1561	1561	1561	11535
63	20241112	185200	993034195	1561	1561	1561	1561	0
64	20241112	185100	993034195	1561	1561	1561	1561	0
65	20241112	185000	993034195	1561	1561	1561	1561	0
66	20241112	184900	993034195	1561	1561	1561	1561	0
67	20241112	184800	993034195	1561	1561	1561	1561	0
68	20241112	184700	993034195	1561	1561	1561	1561	0
69	20241112	184600	993034195	1561	1561	1561	1561	0
70	20241112	184500	993034195	1561	1561	1561	1561	0
71	20241112	184400	993034195	1561	1561	1561	1561	0
72	20241112	184300	993034195	1561	1561	1561	1561	0
73	20241112	184200	993034195	1561	1561	1561	1561	0
74	20241112	184100	993034195	1561	1561	1561	1561	0
75	20241112	184000	993034195	1561	1561	1561	1561	0
76	20241112	183900	993034195	1561	1561	1561	1561	0
77	20241112	183800	993034195	1561	1561	1561	1561	0
78	20241112	183700	993034195	1561	1561	1561	1561	0
79	20241112	183600	993034195	1561	1561	1561	1561	0
80	20241112	183500	993034195	1561	1561	1561	1561	0
81	20241112	183400	993034195	1561	1561	1561	1561	0
82	20241112	183300	993034195	1561	1561	1561	1561	0
83	20241112	183200	993034195	1561	1561	1561	1561	0
84	20241112	183100	993034195	1561	1561	1561	1561	0
85	20241112	183000	993034195	1561	1561	1561	1561	0
86	20241112	182900	993034195	1561	1561	1561	1561	0
87	20241112	182800	993034195	1561	1561	1561	1561	0
88	20241112	182700	993034195	1561	1561	1561	1561	0
89	20241112	182600	993034195	1561	1561	1561	1561	0
90	20241112	182500	993034195	1561	1561	1561	1561	0
91	20241112	182400	993034195	1561	1561	1561	1561	0
92	20241112	182300	993034195	1561	1561	1561	1561	11535
93	20241112	182200	993034195	1561	1561	1561	1561	0
94	20241112	182100	993034195	1561	1561	1561	1561	0
95	20241112	182000	993034195	1561	1561	1561	1561	0
96	20241112	181900	993034195	1561	1561	1561	1561	0
97	20241112	181800	993034195	1561	1561	1561	1561	0
98	20241112	181700	993034195	1561	1561	1561	1561	0
99	20241112	181600	993034195	1561	1561	1561	1561	0
100	20241112	181500	993034195	1561	1561	1561	1561	0
101	20241112	181400	993034195	1561	1561	1561	1561	0
102	20241112	181300	993034195	1561	1561	1561	1561	0
103	20241112	181200	993034195	1561	1561	1561	1561	0
104	20241112	181100	993034195	1561	1561	1561	1561	0
105	20241112	181000	993034195	1561	1561	1561	1561	0
106	20241112	180900	993034195	1561	1561	1561	1561	0
107	20241112	180800	993034195	1561	1561	1561	1561	0
108	20241112	180700	993034195	1561	1561	1561	1561	0
109	20241112	180600	993034195	1561	1561	1561	1561	0
110	20241112	180500	993034195	1561	1561	1561	1561	0
111	20241112	180400	993034195	1561	1561	1561	1561	0
112	20241112	180300	993034195	1561	1561	1561	1561	0
113	20241112	180200	993034195	1561	1561	1561	1561	0
114	20241112	180100	993034195	1561	1561	1561	1561	0
115	20241112	180000	993034195	1561	1561	1561	1561	0
116	20241112	175900	993034195	1561	1561	1561	1561	0
117	20241112	175800	993034195	1561	1561	1561	1561	0
118	20241112	175700	993034195	1561	1561	1561	1561	0
119	20241112	175600	993034195	1561	1561	1561	1561	0
120	20241112	175500	993034195	1561	1561	1561	1561	0
121	20241112	175400	993034195	1561	1561	1561	1561	0
122	20241112	175300	993034195	1561	1561	1561	1561	11535
123	20241112	175200	993034195	1561	1561	1561	1561	0
124	20241112	175100	993034195	1561	1561	1561	1561	0
125	20241112	175000	993034195	1561	1561	1561	1561	0
126	20241112	174900	993034195	1561	1561	1561	1561	0
127	20241112	174800	993034195	1561	1561	1561	1561	0
128	20241112	174700	993034195	1561	1561	1561	1561	0
129	20241112	174600	993034195	1561	1561	1561	1561	0
130	20241112	174500	993034195	1561	1561	1561	1561	0
131	20241112	174400	993034195	1561	1561	1561	1561	0
132	20241112	174300	993034195	1561	1561	1561	1561	0
133	20241112	174200	993034195	1561	1561	1561	1561	0
134	20241112	174100	993034195	1561	1561	1561	1561	0
135	20241112	174000	993034195	1561	1561	1561	1561	0
136	20241112	173900	993034195	1561	1561	1561	1561	0
137	20241112	173800	993034195	1561	1561	1561	1561	0
138	20241112	173700	993034195	1561	1561	1561	1561	0
139	20241112	173600	993034195	1561	1561	1561	1561	0
140	20241112	173500	993034195	1561	1561	1561	1561	0
141	20241112	173400	993034195	1561	1561	1561	1561	0
142	20241112	173300	993034195	1561	1561	1561	1561	0
143	20241112	173200	993034195	1561	1561	1561	1561	0
144	20241112	173100	993034195	1561	1561	1561	1561	0
145	20241112	173000	993034195	1561	1561	1561	1561	0
146	20241112	172900	993034195	1561	1561	1561	1561	0
147	20241112	172800	993034195	1561	1561	1561	1561	0
148	20241112	172700	993034195	1561	1561	1561	1561	0
149	20241112	172600	993034195	1561	1561	1561	1561	0
150	20241112	172500	993034195	1561	1561	1561	1561	0
151	20241112	172400	993034195	1561	1561	1561	1561	0
152	20241112	172300	993034195	1561	1561	1561	1561	11535
153	20241112	172200	993034195	1561	1561	1561	1561	0
154	20241112	172100	993034195	1561	1561	1561	1561	0
155	20241112	172000	993034195	1561	1561	1561	1561	0
156	20241112	171900	993034195	1561	1561	1561	1561	0
157	20241112	171800	993034195	1561	1561	1561	1561	0
158	20241112	171700	993034195	1561	1561	1561	1561	0
159	20241112	171600	993034195	1561	1561	1561	1561	0
160	20241112	171500	993034195	1561	1561	1561	1561	0
161	20241112	171400	993034195	1561	1561	1561	1561	0
162	20241112	171300	993034195	1561	1561	1561	1561	0
163	20241112	171200	993034195	1561	1561	1561	1561	0
164	20241112	171100	993034195	1561	1561	1561	1561	0
165	20241112	171000	993034195	1561	1561	1561	1561	0
166	20241112	170900	993034195	1561	1561	1561	1561	0
167	20241112	170800	993034195	1561	1561	1561	1561	0
168	20241112	170700	993034195	1561	1561	1561	1561	0
169	20241112	170600	993034195	1561	1561	1561	1561	0
170	20241112	170500	993034195	1561	1561	1561	1561	0
171	20241112	170400	993034195	1561	1561	1561	1561	0
172	20241112	170300	993034195	1561	1561	1561	1561	0
173	20241112	170200	993034195	1561	1561	1561	1561	0
174	20241112	170100	993034195	1561	1561	1561	1561	0
175	20241112	170000	993034195	1561	1561	1561	1561	0
176	20241112	165900	993034195	1561	1561	1561	1561	0
177	20241112	165800	993034195	1561	1561	1561	1561	0
178	20241112	165700	993034195	1561	1561	1561	1561	0
179	20241112	165600	993034195	1561	1561	1561	1561	0
180	20241112	165500	993034195	1561	1561	1561	1561	0
181	20241112	165400	993034195	1561	1561	1561	1561	0
182	20241112	165300	993034195	1561	1561	1561	1561	11535
183	20241112	165200	993034195	1561	1561	1561	1561	0
184	20241112	165100	993034195	1561	1561	1561	1561	0
185	20241112	165000	993034195	1561	1561	1561	1561	0
186	20241112	164900	993034195	1561	1561	1561	1561	0
187	20241112	164800	993034195	1561	1561	1561	1561	0
188	20241112	164700	993034195	1561	1561	1561	1561	0
189	20241112	164600	993034195	1561	1561	1561	1561	0
190	20241112	164500	993034195	1561	1561	1561	1561	0
191	20241112	164400	993034195	1561	1561	1561	1561	0
192	20241112	164300	993034195	1561	1561	1561	1561	0
193	20241112	164200	993034195	1561	1561	1561	1561	0
194	20241112	164100	993034195	1561	1561	1561	1561	0
195	20241112	164000	993034195	1561	1561	1561	1561	0
196	20241112	163900	993034195	1561	1561	1561	1561	0
197	20241112	163800	993034195	1561	1561	1561	1561	0
198	20241112	163700	993034195	1561	1561	1561	1561	0
199	20241112	163600	993034195	1561	1561	1561	1561	0
200	20241112	163500	993034195	1561	1561	1561	1561	0
201	20241112	163400	993034195	1561	1561	1561	1561	0
202	20241112	163300	993034195	1561	1561	1561	1561	0
203	20241112	163200	993034195	1561	1561	1561	1561	0
204	20241112	163100	993034195	1561	1561	1561	1561	0
205	20241112	163000	993034195	1561	1561	1561	1561	0
206	20241112	162900	993034195	1561	1561	1561	1561	0
207	20241112	162800	993034195	1561	1561	1561	1561	0
208	20241112	162700	993034195	1561	1561	1561	1561	0
209	20241112	162600	993034195	1561	1561	1561	1561	0
210	20241112	162500	993034195	1561	1561	1561	1561	0
211	20241112	162400	993034195	1561	1561	1561	1561	0
212	20241112	162300	993034195	1561	1561	1561	1561	11535
213	20241112	162200	993034195	1561	1561	1561	1561	0
214	20241112	162100	993034195	1561	1561	1561	1561	0
215	20241112	162000	993034195	1561	1561	1561	1561	0
216	20241112	161900	993034195	1561	1561	1561	1561	0
217	20241112	161800	993034195	1561	1561	1561	1561	0
218	20241112	161700	993034195	1561	1561	1561	1561	0
219	20241112	161600	993034195	1561	1561	1561	1561	0
220	20241112	161500	993034195	1561	1561	1561	1561	0
221	20241112	161400	993034195	1561	1561	1561	1561	0
222	20241112	161300	993034195	1561	1561	1561	1561	0
223	20241112	161200	993034195	1561	1561	1561	1561	0
224	20241112	161100	993034195	1561	1561	1561	1561	0
225	20241112	161000	993034195	1561	1561	1561	1561	0
226	20241112	160900	993034195	1561	1561	1561	1561	0
227	20241112	160800	993034195	1561	1561	1561	1561	0
228	20241112	160700	993034195	1561	1561	1561	1561	0
229	20241112	160600	993034195	1561	1561	1561	1561	0
230	20241112	160500	993034195	1561	1561	1561	1561	0
231	20241112	160400	993034195	1561	1561	1561	1561	0
232	20241112	160300	993034195	1561	1561	1561	1561	0
233	20241112	160200	993034195	1561	1561	1561	1561	0
234	20241112	160100	993034195	1561	1561	1561	1561	0
235	20241112	160000	993034195	1561	1561	1561	1561	0
236	20241112	155900	993034195	1561	1561	1561	1561	0
237	20241112	155800	993034195	1561	1561	1561	1561	0
238	20241112	155700	993034195	1561	1561	1561	1561	0
239	20241112	155600	993034195	1561	1561	1561	1561	0
240	20241112	155500	993034195	1561	1561	1561	1561	0
241	20241112	155400	993034195	1561	1561	1561	1561	0
242	20241112	155300	993034195	1561	1561	1561	1561	11535
243	20241112	155200	993034195	1561	1561	1561	1561	0
244	20241112	155100	993034195	1561	1561	1561	1561	0
245	20241112	155000	993034195	1561	1561	1561	1561	0
246	20241112	154900	993034195	1561	1561	1561	1561	0
247	20241112	154800	993034195	1561	1561	1561	1561	0
248	20241112	154700	993034195	1561	1561	1561	1561	0
249	20241112	154600	993034195	1561	1561	1561	1561	0
250	20241112	154500	993034195	1561	1561	1561	1561	0
251	20241112	154400	993034195	1561	1561	1561	1561	0
252	20241112	154300	993034195	1561	1561	1561	1561	0
253	20241112	154200	993034195	1561	1561	1561	1561	0
254	20241112	154100	993034195	1561	1561	1561	1561	0
255	20241112	154000	993034195	1561	1561	1561	1561	0
256	20241112	153900	993034195	1561	1561	1561	1561	0
257	20241112	153800	993034195	1561	1561	1561	1561	0
258	20241112	153700	993034195	1561	1561	1561	1561	0
259	20241112	153600	993034195	1561	1561	1561	1561	0
260	20241112	153500	993034195	1561	1561	1561	1561	0
261	20241112	153400	993034195	1561	1561	1561	1561	0
262	20241112	153300	993034195	1561	1561	1561	1561	0
263	20241112	153200	993034195	1561	1561	1561	1561	0
264	20241112	153100	993034195	1561	1561	1561	1561	0
265	20241112	153000	993034195	1561	1561	1561	1561	11535
266	20241112	152900	975028060	1568	1568	1568	1568	0
267	20241112	152800	975028060	1568	1568	1568	1568	0
268	20241112	152700	975028060	1568	1568	1568	1568	0
269	20241112	152600	975028060	1568	1568	1568	1568	0
270	20241112	152500	975028060	1568	1568	1568	1568	0
271	20241112	152400	975028060	1568	1568	1568	1568	0
272	20241112	152300	975028060	1568	1568	1568	1568	0
273	20241112	152200	975028060	1568	1568	1568	1568	0
274	20241112	152100	975028060	1568	1568	1568	1568	0
275	20241112	152000	975028060	1568	1568	1568	1568	0
276	20241112	151900	975028060	1568	1568	1569	1567	8835
277	20241112	151800	961182843	1569	1569	1569	1568	100
278	20241112	151700	961026022	1568	1568	1568	1568	2
279	20241112	151600	961022886	1569	1569	1570	1567	6175
280	20241112	151500	951339998	1570	1568	1570	1568	653
281	20241112	151400	950314799	1568	1569	1569	1568	6746
282	20241112	151300	939735550	1569	1570	1570	1569	4433
283	20241112	151200	932779169	1569	1568	1570	1568	161
284	20241112	151100	932526480	1569	1568	1569	1568	511
285	20241112	151000	931724728	1568	1569	1569	1568	328
286	20241112	150900	931210103	1569	1569	1569	1569	3377
287	20241112	150800	925911590	1569	1570	1570	1569	1907
288	20241112	150700	922917605	1570	1571	1571	1570	3615
289	20241112	150600	917239244	1571	1571	1572	1571	158
290	20241112	150500	916990875	1572	1571	1572	1571	120
291	20241112	150400	916802241	1571	1571	1571	1571	7
292	20241112	150300	916791244	1571	1571	1572	1571	126
293	20241112	150200	916593278	1571	1572	1572	1571	73
294	20241112	150100	916478524	1572	1574	1574	1572	10551
295	20241112	150000	899885819	1575	1575	1575	1575	3
296	20241112	145900	899881094	1575	1579	1580	1574	7738
297	20241112	145800	887687610	1580	1579	1580	1579	11
298	20241112	145700	887670236	1580	1580	1580	1580	180
299	20241112	145600	887385836	1579	1579	1579	1579	132
300	20241112	145500	887177408	1579	1579	1579	1579	2
301	20241112	145400	887174250	1580	1580	1580	1580	1
302	20241112	145300	887172670	1579	1578	1580	1577	1984
303	20241112	145200	884039928	1576	1576	1576	1576	0
304	20241112	145100	884039928	1576	1576	1576	1576	0
305	20241112	145000	884039928	1576	1576	1576	1576	0
306	20241112	144900	884039928	1576	1579	1579	1576	2290
307	20241112	144800	880427997	1580	1580	1580	1580	0
308	20241112	144700	880427997	1580	1582	1582	1580	1379
309	20241112	144600	878249171	1582	1582	1582	1582	37
310	20241112	144500	878190637	1583	1583	1583	1583	328
311	20241112	144400	877671413	1583	1583	1583	1583	0
312	20241112	144300	877671413	1583	1583	1583	1583	1
313	20241112	144200	877669830	1585	1585	1585	1585	2246
314	20241112	144100	874109920	1584	1586	1586	1584	1833
315	20241112	144000	871202916	1586	1585	1586	1585	4872
316	20241112	143900	863480794	1585	1585	1585	1585	1
317	20241112	143800	863479209	1578	1582	1582	1578	898
318	20241112	143700	862061161	1584	1584	1584	1584	916
319	20241112	143600	860610217	1584	1584	1584	1584	0
320	20241112	143500	860610217	1584	1584	1584	1584	401
321	20241112	143400	859975033	1584	1584	1584	1584	300
322	20241112	143300	859499833	1576	1576	1576	1576	0
323	20241112	143200	859499833	1576	1576	1576	1576	0
324	20241112	143100	859499833	1576	1576	1576	1576	0
325	20241112	143000	859499833	1576	1577	1577	1576	3682
326	20241112	142900	853696593	1583	1583	1583	1583	20
327	20241112	142800	853664933	1584	1584	1584	1584	0
328	20241112	142700	853664933	1584	1578	1584	1576	7317
329	20241112	142600	842130717	1578	1579	1584	1578	2675
330	20241112	142500	837908044	1580	1584	1584	1580	810
331	20241112	142400	836627544	1584	1584	1584	1584	100
332	20241112	142300	836469144	1584	1584	1584	1584	0
333	20241112	142200	836469144	1584	1584	1584	1584	0
334	20241112	142100	836469144	1584	1584	1584	1584	0
335	20241112	142000	836469144	1584	1584	1584	1584	0
336	20241112	141900	836469144	1584	1584	1584	1584	0
337	20241112	141800	836469144	1584	1584	1584	1584	0
338	20241112	141700	836469144	1584	1584	1584	1584	20
339	20241112	141600	836437464	1584	1584	1584	1584	0
340	20241112	141500	836437464	1584	1584	1584	1584	0
341	20241112	141400	836437464	1584	1584	1584	1584	100
342	20241112	141300	836279064	1585	1585	1585	1585	0
343	20241112	141200	836279064	1585	1585	1585	1585	0
344	20241112	141100	836279064	1585	1582	1585	1582	200
345	20241112	141000	835962607	1582	1582	1582	1582	10
346	20241112	140900	835946787	1582	1582	1582	1582	10
347	20241112	140800	835930967	1579	1583	1583	1579	7654
348	20241112	140700	823843343	1585	1585	1585	1585	0
349	20241112	140600	823843343	1585	1585	1585	1585	0
350	20241112	140500	823843343	1585	1585	1585	1585	188
351	20241112	140400	823545363	1585	1585	1585	1585	0
352	20241112	140300	823545363	1585	1584	1585	1584	193
353	20241112	140200	823239647	1584	1580	1584	1580	2
354	20241112	140100	823236483	1584	1581	1584	1580	2510
355	20241112	140000	819270413	1584	1584	1584	1581	595
356	20241112	135900	818327936	1584	1584	1584	1584	0
357	20241112	135800	818327936	1584	1584	1584	1584	200
358	20241112	135700	818011136	1584	1584	1584	1584	1030
359	20241112	135600	816379616	1584	1584	1584	1584	0
360	20241112	135500	816379616	1584	1584	1584	1584	0
361	20241112	135400	816379616	1584	1584	1584	1584	10
362	20241112	135300	816363776	1580	1580	1580	1580	0
363	20241112	135200	816363776	1580	1584	1584	1580	3302
364	20241112	135100	811146612	1584	1584	1584	1584	0
365	20241112	135000	811146612	1584	1580	1584	1580	4071
366	20241112	134900	804714424	1584	1583	1584	1581	2180
367	20241112	134800	801267766	1581	1582	1582	1581	1741
368	20241112	134700	798514559	1582	1582	1582	1582	0
369	20241112	134600	798514559	1582	1582	1582	1582	0
370	20241112	134500	798514559	1582	1582	1582	1582	0
371	20241112	134400	798514559	1582	1582	1582	1582	1
372	20241112	134300	798512977	1584	1583	1584	1583	80
373	20241112	134200	798386335	1582	1582	1583	1581	1641
374	20241112	134100	795791242	1582	1582	1582	1582	0
375	20241112	134000	795791242	1582	1582	1582	1582	0
376	20241112	133900	795791242	1582	1582	1582	1582	633
377	20241112	133800	794789836	1583	1583	1583	1583	61
378	20241112	133700	794693273	1583	1583	1583	1583	2
379	20241112	133600	794690107	1582	1582	1582	1582	0
380	20241112	133500	794690107	1582	1582	1582	1582	7
381	20241112	133400	794679033	1584	1584	1584	1584	20
382	20241112	133300	794647353	1582	1583	1583	1582	9649
383	20241112	133200	779376974	1582	1582	1582	1582	0
384	20241112	133100	779376974	1582	1582	1582	1582	11
385	20241112	133000	779359572	1581	1581	1582	1581	169
386	20241112	132900	779092282	1581	1582	1582	1581	1133
387	20241112	132800	777300593	1582	1582	1582	1582	1000
388	20241112	132700	775718593	1583	1583	1583	1583	97
389	20241112	132600	775565042	1583	1583	1583	1583	0
390	20241112	132500	775565042	1583	1583	1583	1583	0
391	20241112	132400	775565042	1583	1583	1583	1583	569
392	20241112	132300	774664315	1583	1585	1585	1583	3388
393	20241112	132200	769295606	1585	1585	1585	1585	360
394	20241112	132100	768725006	1586	1586	1586	1586	0
395	20241112	132000	768725006	1586	1587	1587	1586	102
396	20241112	131900	768563134	1585	1585	1585	1585	0
397	20241112	131800	768563134	1585	1585	1585	1585	31
398	20241112	131700	768513999	1585	1585	1585	1585	6
399	20241112	131600	768504489	1585	1585	1585	1585	0
400	20241112	131500	768504489	1585	1585	1585	1585	2
401	20241112	131400	768501319	1585	1585	1585	1585	10
402	20241112	131300	768485469	1585	1585	1585	1585	101
403	20241112	131200	768325384	1585	1585	1585	1585	1216
404	20241112	131100	766398024	1585	1585	1585	1585	20
405	20241112	131000	766366324	1585	1585	1585	1585	25
406	20241112	130900	766326699	1584	1584	1584	1584	0
407	20241112	130800	766326699	1584	1584	1584	1584	10
408	20241112	130700	766310859	1584	1584	1584	1584	800
409	20241112	130600	765043659	1585	1585	1585	1585	0
410	20241112	130500	765043659	1585	1585	1585	1585	918
411	20241112	130400	763588629	1584	1584	1584	1584	6
412	20241112	130300	763579125	1584	1584	1584	1584	0
413	20241112	130200	763579125	1584	1584	1584	1584	0
414	20241112	130100	763579125	1584	1584	1584	1584	0
415	20241112	130000	763579125	1584	1584	1584	1583	1182
416	20241112	125900	761707242	1584	1584	1584	1584	0
417	20241112	125800	761707242	1584	1585	1585	1584	43
418	20241112	125700	761639088	1585	1585	1585	1585	100
419	20241112	125600	761480588	1585	1584	1585	1584	253
420	20241112	125500	761079828	1585	1586	1588	1585	1083
421	20241112	125400	759363236	1585	1585	1585	1585	0
422	20241112	125300	759363236	1585	1586	1586	1585	8
423	20241112	125200	759350554	1585	1586	1586	1585	20
424	20241112	125100	759318843	1585	1585	1585	1585	100
425	20241112	125000	759160343	1588	1589	1589	1586	639
426	20241112	124900	758146879	1589	1589	1589	1589	2
427	20241112	124800	758143701	1589	1590	1590	1587	804
428	20241112	124700	756865800	1590	1590	1590	1590	10
429	20241112	124600	756849900	1590	1590	1590	1590	3
430	20241112	124500	756845130	1584	1584	1584	1584	0
431	20241112	124400	756845130	1584	1584	1584	1584	0
432	20241112	124300	756845130	1584	1590	1590	1584	24
433	20241112	124200	756807010	1590	1586	1590	1586	346
434	20241112	124100	756257845	1586	1586	1586	1586	1
435	20241112	124000	756256259	1585	1585	1585	1585	0
436	20241112	123900	756256259	1585	1583	1585	1582	1666
437	20241112	123800	753618444	1583	1583	1583	1583	2
438	20241112	123700	753615278	1584	1580	1585	1580	6569
439	20241112	123600	743235959	1580	1579	1580	1579	3218
440	20241112	123500	738151736	1580	1580	1580	1579	3209
441	20241112	123400	733081915	1580	1580	1580	1580	296
442	20241112	123300	732614235	1580	1580	1580	1579	45
443	20241112	123200	732543136	1580	1580	1580	1580	31
444	20241112	123100	732494156	1580	1580	1580	1580	5
445	20241112	123000	732486256	1580	1580	1580	1580	44
446	20241112	122900	732416736	1580	1580	1580	1580	138
447	20241112	122800	732198696	1581	1581	1581	1581	0
448	20241112	122700	732198696	1581	1579	1581	1579	12
449	20241112	122600	732179742	1579	1583	1583	1578	4384
450	20241112	122500	725255431	1580	1581	1581	1580	2568
451	20241112	122400	721197990	1587	1581	1587	1581	9
452	20241112	122300	721183737	1581	1581	1583	1581	23
453	20241112	122200	721147344	1580	1585	1587	1580	3035
454	20241112	122100	716348007	1583	1581	1586	1580	2090
455	20241112	122000	713041726	1588	1588	1590	1582	1786
456	20241112	121900	710203849	1588	1577	1588	1577	5419
457	20241112	121800	701630651	1577	1577	1577	1577	15
458	20241112	121700	701606996	1577	1577	1577	1577	5
459	20241112	121600	701599111	1576	1576	1576	1576	3
460	20241112	121500	701594383	1575	1575	1575	1575	0
461	20241112	121400	701594383	1575	1575	1575	1575	4
462	20241112	121300	701588083	1574	1575	1578	1574	197
463	20241112	121200	701277997	1578	1575	1578	1574	6078
464	20241112	121100	691703368	1575	1575	1575	1573	5443
465	20241112	121000	683136746	1575	1575	1575	1575	8047
466	20241112	120900	670462721	1576	1580	1580	1576	22831
467	20241112	120800	634459085	1580	1580	1580	1580	68
468	20241112	120700	634351645	1580	1580	1580	1580	1013
469	20241112	120600	632751105	1580	1580	1580	1580	990
470	20241112	120500	631186905	1580	1580	1580	1580	9028
471	20241112	120400	616922665	1580	1580	1580	1580	35
472	20241112	120300	616867365	1580	1580	1580	1580	501
473	20241112	120200	616075785	1580	1580	1582	1580	514
474	20241112	120100	615263659	1581	1581	1581	1581	0
475	20241112	120000	615263659	1581	1579	1581	1579	3
476	20241112	115900	615258918	1578	1580	1582	1578	864
477	20241112	115800	613894154	1582	1582	1582	1579	21576
478	20241112	115700	579813193	1582	1582	1582	1582	31
479	20241112	115600	579764151	1582	1583	1583	1582	3390
480	20241112	115500	574401082	1583	1583	1583	1583	0
481	20241112	115400	574401082	1583	1583	1583	1583	0
482	20241112	115300	574401082	1583	1583	1583	1583	232
483	20241112	115200	574033826	1583	1583	1583	1583	882
484	20241112	115100	572637620	1583	1583	1583	1583	500
485	20241112	115000	571846120	1583	1583	1583	1583	0
486	20241112	114900	571846120	1583	1583	1583	1583	3
487	20241112	114800	571841371	1582	1582	1582	1582	0
488	20241112	114700	571841371	1582	1583	1583	1582	1155
489	20241112	114600	570013061	1583	1583	1583	1583	1000
490	20241112	114500	568430061	1583	1583	1583	1583	0
491	20241112	114400	568430061	1583	1583	1583	1583	11
492	20241112	114300	568412648	1584	1584	1584	1584	4
493	20241112	114200	568406312	1584	1583	1584	1583	55
494	20241112	114100	568319244	1583	1583	1583	1583	0
495	20241112	114000	568319244	1583	1582	1583	1582	4
496	20241112	113900	568312914	1582	1581	1582	1581	45
497	20241112	113800	568241759	1581	1581	1581	1581	2287
498	20241112	113700	564626012	1582	1582	1582	1582	0
499	20241112	113600	564626012	1582	1582	1582	1582	9
500	20241112	113500	564611774	1582	1583	1583	1582	529
501	20241112	113400	563774379	1584	1583	1584	1583	834
502	20241112	113300	562453957	1584	1584	1584	1584	10
503	20241112	113200	562438117	1584	1584	1584	1584	315
504	20241112	113100	561939157	1584	1585	1585	1584	52
505	20241112	113000	561856788	1585	1587	1587	1585	609
506	20241112	112900	560890823	1588	1588	1588	1588	0
507	20241112	112800	560890823	1588	1588	1588	1588	2
508	20241112	112700	560887647	1581	1589	1589	1581	258
509	20241112	112600	560477754	1581	1584	1589	1581	9128
510	20241112	112500	546034025	1588	1584	1588	1584	247
511	20241112	112400	545641793	1584	1584	1589	1584	20
512	20241112	112300	545610068	1589	1586	1590	1582	5662
513	20241112	112200	536634450	1586	1584	1586	1584	512
514	20241112	112100	535823083	1585	1585	1585	1585	2
515	20241112	112000	535819913	1585	1586	1586	1585	291
516	20241112	111900	535358388	1587	1586	1587	1586	20
517	20241112	111800	535326667	1586	1587	1587	1586	254
518	20241112	111700	534923821	1586	1585	1586	1585	1915
519	20241112	111600	531886633	1585	1585	1585	1584	243
520	20241112	111500	531501520	1587	1587	1587	1587	0
521	20241112	111400	531501520	1587	1585	1587	1585	27
522	20241112	111300	531458709	1585	1585	1585	1585	10
523	20241112	111200	531442859	1585	1585	1585	1585	20
524	20241112	111100	531411159	1585	1585	1585	1585	0
525	20241112	111000	531411159	1585	1585	1585	1585	1764
526	20241112	110900	528615219	1586	1586	1586	1586	2093
527	20241112	110800	525295721	1587	1587	1590	1587	456
528	20241112	110700	524572040	1587	1590	1590	1587	4314
529	20241112	110600	517723259	1590	1590	1590	1590	210
530	20241112	110500	517389359	1590	1590	1590	1590	0
531	20241112	110400	517389359	1590	1590	1590	1590	0
532	20241112	110300	517389359	1590	1590	1590	1590	5
533	20241112	110200	517381409	1590	1590	1590	1590	0
534	20241112	110100	517381409	1590	1589	1590	1589	504
535	20241112	110000	516580053	1588	1588	1588	1588	0
536	20241112	105900	516580053	1588	1588	1590	1588	68
537	20241112	105800	516472063	1588	1587	1588	1587	76
538	20241112	105700	516351434	1588	1588	1588	1588	7
539	20241112	105600	516340318	1588	1587	1588	1587	558
540	20241112	105500	515454219	1587	1588	1588	1587	22
541	20241112	105400	515419304	1589	1588	1590	1588	1764
542	20241112	105300	512617935	1588	1588	1589	1588	812
543	20241112	105200	511328477	1589	1588	1589	1588	134
544	20241112	105100	511115575	1589	1589	1589	1589	10
545	20241112	105000	511099685	1586	1588	1588	1586	1728
546	20241112	104900	508358137	1589	1589	1589	1589	0
547	20241112	104800	508358137	1589	1590	1590	1589	67
548	20241112	104700	508251673	1590	1589	1590	1589	8
549	20241112	104600	508238957	1588	1587	1590	1587	46
550	20241112	104500	508165905	1587	1586	1587	1586	1233
551	20241112	104400	506209178	1587	1586	1587	1586	27
552	20241112	104300	506166331	1586	1587	1587	1586	23
553	20241112	104200	506129852	1587	1586	1587	1586	303
554	20241112	104100	505648992	1585	1585	1585	1585	24
555	20241112	104000	505610952	1585	1585	1585	1585	183
556	20241112	103900	505320897	1585	1584	1585	1584	864
557	20241112	103800	503951459	1583	1582	1583	1582	57
558	20241112	103700	503861253	1582	1581	1584	1581	5
559	20241112	103600	503853338	1580	1582	1585	1580	644
560	20241112	103500	502835179	1582	1582	1585	1582	4
561	20241112	103400	502828845	1582	1584	1585	1581	14206
562	20241112	103300	480361608	1584	1584	1584	1584	24
563	20241112	103200	480323592	1585	1585	1585	1585	103
564	20241112	103100	480160337	1585	1584	1585	1584	2464
565	20241112	103000	476254930	1583	1582	1584	1582	956
566	20241112	102900	474742530	1582	1582	1582	1581	151
567	20241112	102800	474503672	1581	1583	1583	1581	16934
568	20241112	102700	447704098	1583	1585	1585	1583	365
569	20241112	102600	447125932	1584	1585	1585	1584	684
570	20241112	102500	446042416	1585	1586	1586	1585	3921
571	20241112	102400	439827610	1585	1585	1585	1585	24
572	20241112	102300	439789570	1585	1585	1585	1585	0
573	20241112	102200	439789570	1585	1585	1585	1584	42
574	20241112	102100	439723024	1585	1588	1588	1584	4135
575	20241112	102000	433171902	1588	1587	1589	1587	62
576	20241112	101900	433073396	1590	1585	1590	1585	330
577	20241112	101800	432550067	1588	1590	1590	1588	77
578	20241112	101700	432427645	1590	1592	1592	1590	530
579	20241112	101600	431584666	1592	1590	1592	1587	281
580	20241112	101500	431138280	1591	1595	1595	1591	344
581	20241112	101400	430590918	1594	1586	1597	1586	326
582	20241112	101300	430070566	1590	1595	1595	1583	33329
583	20241112	101200	377212168	1596	1596	1596	1596	24
584	20241112	101100	377173864	1595	1599	1599	1589	1115
585	20241112	101000	375395230	1589	1589	1589	1589	24
586	20241112	100900	375357094	1589	1589	1589	1589	0
587	20241112	100800	375357094	1589	1591	1591	1589	2024
588	20241112	100700	372139411	1600	1591	1600	1590	589
589	20241112	100600	371201805	1591	1592	1592	1591	265
590	20241112	100500	370780189	1591	1599	1599	1590	58
591	20241112	100400	370687685	1599	1589	1599	1589	5027
592	20241112	100300	362676106	1588	1599	1599	1588	10244
593	20241112	100200	346406711	1592	1590	1599	1589	5078
594	20241112	100100	338330813	1590	1590	1590	1588	3108
595	20241112	100000	333389726	1591	1591	1591	1591	1889
596	20241112	095900	330384327	1590	1592	1592	1590	4764
597	20241112	095800	322806855	1592	1593	1593	1592	1095
598	20241112	095700	321063582	1593	1593	1598	1592	733
599	20241112	095600	319895937	1593	1593	1593	1592	525
600	20241112	095500	319059636	1593	1593	1593	1592	1044
601	20241112	095400	317396569	1593	1593	1593	1592	489
602	20241112	095300	316617817	1593	1593	1593	1592	1242
603	20241112	095200	314639523	1593	1593	1593	1592	335
604	20241112	095100	314105900	1593	1593	1593	1592	4225
605	20241112	095000	307375499	1593	1591	1593	1591	711
606	20241112	094900	306244252	1591	1591	1593	1591	1806
607	20241112	094800	303368906	1591	1591	1591	1590	2981
608	20241112	094700	298628395	1591	1593	1593	1591	2016
609	20241112	094600	295416914	1593	1593	1593	1590	8903
610	20241112	094500	281249759	1593	1594	1594	1593	1124
611	20241112	094400	279459141	1594	1592	1595	1592	1781
612	20241112	094300	276620904	1593	1596	1596	1592	29041
613	20241112	094200	230325476	1596	1600	1600	1596	11211
614	20241112	094100	212412411	1600	1601	1601	1600	5433
615	20241112	094000	203716441	1601	1600	1601	1600	8346
616	20241112	093900	190361575	1601	1602	1604	1600	8922
617	20241112	093800	176074793	1603	1605	1605	1603	538
618	20241112	093700	175212286	1605	1607	1607	1605	11
619	20241112	093600	175194611	1604	1607	1607	1604	1915
620	20241112	093500	172120715	1607	1608	1608	1607	242
621	20241112	093400	171731743	1608	1608	1609	1606	5140
622	20241112	093300	163476611	1608	1609	1609	1607	2834
623	20241112	093200	158921583	1609	1608	1609	1608	87
624	20241112	093100	158781630	1608	1609	1609	1608	2914
625	20241112	093000	154094574	1609	1609	1609	1609	12
626	20241112	092900	154075266	1608	1608	1608	1608	41
627	20241112	092800	154009338	1608	1609	1609	1608	830
628	20241112	092700	152674368	1609	1610	1610	1609	17747
629	20241112	092600	124119438	1613	1613	1613	1609	20518
630	20241112	092500	91075797	1613	1615	1615	1613	5055
631	20241112	092400	82921564	1614	1614	1614	1614	431
632	20241112	092300	82225930	1614	1614	1614	1614	102
633	20241112	092200	82061302	1614	1614	1618	1614	16082
634	20241112	092100	56040843	1612	1614	1614	1612	593
635	20241112	092000	55084629	1614	1614	1614	1614	0
636	20241112	091900	55084629	1614	1614	1614	1614	1072
637	20241112	091800	53354421	1614	1614	1614	1614	10
638	20241112	091700	53338281	1614	1613	1614	1613	206
639	20241112	091600	53005996	1614	1613	1614	1613	256
640	20241112	091500	52593063	1613	1615	1615	1613	215
641	20241112	091400	52246096	1615	1615	1615	1615	100
642	20241112	091300	52084596	1615	1613	1616	1612	1237
643	20241112	091200	50088685	1616	1616	1617	1612	4580
644	20241112	091100	42699881	1616	1617	1617	1616	611
645	20241112	091000	41712503	1616	1617	1617	1616	2065
646	20241112	090900	38375423	1617	1618	1619	1617	67
647	20241112	090800	38267024	1619	1619	1619	1619	2258
648	20241112	090700	34611322	1619	1619	1619	1619	222
649	20241112	090600	34251904	1620	1620	1620	1620	130
650	20241112	090500	34041304	1620	1619	1620	1619	366
651	20241112	090400	33448385	1619	1619	1620	1619	4042
652	20241112	090300	26901634	1620	1620	1620	1620	1135
653	20241112	090200	25062934	1626	1626	1626	1626	0
654	20241112	090100	25062934	1626	1625	1626	1625	823
655	20241112	090000	23725495	1626	1614	1626	1614	14682